PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 760.00 | 765.00 | 750.00 | 765.00 | 557.86 | 1,415,900 |
| 2023-08-04 | 765.00 | 770.00 | 750.00 | 755.00 | 550.56 | 1,736,000 |
| 2023-08-03 | 740.00 | 770.00 | 735.00 | 760.00 | 554.21 | 4,115,700 |
| 2023-08-02 | 755.00 | 775.00 | 735.00 | 745.00 | 543.27 | 3,683,500 |
| 2023-08-01 | 760.00 | 765.00 | 750.00 | 755.00 | 550.56 | 2,967,200 |
| 2023-07-31 | 770.00 | 775.00 | 760.00 | 760.00 | 554.21 | 1,472,000 |
| 2023-07-28 | 765.00 | 775.00 | 755.00 | 765.00 | 557.86 | 1,924,800 |
| 2023-07-27 | 780.00 | 785.00 | 755.00 | 765.00 | 557.86 | 3,036,300 |
| 2023-07-26 | 775.00 | 790.00 | 770.00 | 780.00 | 568.80 | 2,068,900 |
| 2023-07-25 | 790.00 | 795.00 | 770.00 | 775.00 | 565.15 | 2,461,500 |
| 2023-07-24 | 795.00 | 800.00 | 775.00 | 790.00 | 576.09 | 3,379,400 |
| 2023-07-21 | 795.00 | 820.00 | 795.00 | 795.00 | 579.73 | 2,598,400 |
| 2023-07-20 | 820.00 | 835.00 | 785.00 | 795.00 | 579.73 | 7,312,800 |
| 2023-07-18 | 785.00 | 865.00 | 780.00 | 815.00 | 594.32 | 13,088,500 |
| 2023-07-17 | 760.00 | 775.00 | 750.00 | 775.00 | 565.15 | 2,425,300 |
| 2023-07-14 | 760.00 | 765.00 | 750.00 | 750.00 | 546.92 | 2,744,300 |
| 2023-07-13 | 785.00 | 785.00 | 760.00 | 760.00 | 554.21 | 2,807,800 |
| 2023-07-12 | 790.00 | 790.00 | 765.00 | 780.00 | 568.80 | 2,964,400 |
| 2023-07-11 | 775.00 | 805.00 | 745.00 | 790.00 | 576.09 | 13,249,500 |
| 2023-07-10 | 795.00 | 810.00 | 775.00 | 810.00 | 554.38 | 6,274,500 |
| 2023-07-07 | 780.00 | 815.00 | 775.00 | 805.00 | 550.96 | 3,446,700 |
| 2023-07-06 | 790.00 | 810.00 | 770.00 | 805.00 | 550.96 | 1,686,100 |
| 2023-07-05 | 815.00 | 820.00 | 785.00 | 790.00 | 540.69 | 2,961,200 |
| 2023-07-04 | 770.00 | 815.00 | 760.00 | 815.00 | 557.80 | 6,347,000 |
| 2023-07-03 | 770.00 | 780.00 | 760.00 | 770.00 | 527.00 | 3,362,600 |
| 2023-06-27 | 790.00 | 800.00 | 750.00 | 765.00 | 523.58 | 6,826,300 |
| 2023-06-26 | 780.00 | 800.00 | 770.00 | 790.00 | 540.69 | 4,542,100 |
| 2023-06-23 | 755.00 | 785.00 | 735.00 | 770.00 | 527.00 | 5,234,100 |
| 2023-06-22 | 740.00 | 780.00 | 740.00 | 750.00 | 513.31 | 7,345,400 |
| 2023-06-21 | 715.00 | 735.00 | 710.00 | 735.00 | 503.05 | 2,727,700 |
| 2023-06-20 | 710.00 | 720.00 | 700.00 | 715.00 | 489.36 | 1,661,500 |
| 2023-06-19 | 710.00 | 715.00 | 705.00 | 710.00 | 485.94 | 782,900 |
| 2023-06-16 | 705.00 | 715.00 | 695.00 | 705.00 | 482.51 | 1,637,500 |
| 2023-06-15 | 720.00 | 720.00 | 705.00 | 705.00 | 482.51 | 1,005,800 |
| 2023-06-14 | 725.00 | 730.00 | 715.00 | 715.00 | 489.36 | 1,208,700 |
| 2023-06-13 | 720.00 | 735.00 | 715.00 | 725.00 | 496.20 | 2,246,200 |
| 2023-06-12 | 720.00 | 720.00 | 705.00 | 715.00 | 489.36 | 2,382,300 |
| 2023-06-09 | 705.00 | 735.00 | 705.00 | 720.00 | 492.78 | 2,301,400 |
| 2023-06-08 | 695.00 | 720.00 | 695.00 | 705.00 | 482.51 | 2,089,700 |
| 2023-06-07 | 700.00 | 710.00 | 695.00 | 695.00 | 475.67 | 1,343,600 |
| 2023-06-06 | 690.00 | 710.00 | 690.00 | 700.00 | 479.09 | 2,925,600 |
| 2023-06-05 | 690.00 | 700.00 | 680.00 | 690.00 | 472.25 | 1,704,100 |
| 2023-05-31 | 715.00 | 720.00 | 685.00 | 690.00 | 472.25 | 5,151,700 |
| 2023-05-30 | 715.00 | 735.00 | 715.00 | 715.00 | 489.36 | 1,354,000 |
| 2023-05-29 | 745.00 | 755.00 | 710.00 | 720.00 | 492.78 | 3,952,700 |
| 2023-05-26 | 735.00 | 745.00 | 725.00 | 745.00 | 509.89 | 1,398,700 |
| 2023-05-25 | 740.00 | 740.00 | 715.00 | 735.00 | 503.05 | 2,454,500 |
| 2023-05-24 | 745.00 | 785.00 | 735.00 | 740.00 | 506.47 | 8,093,800 |
| 2023-05-23 | 700.00 | 750.00 | 690.00 | 745.00 | 509.89 | 6,138,500 |
| 2023-05-22 | 695.00 | 705.00 | 685.00 | 690.00 | 472.25 | 1,566,600 |
| 2023-05-19 | 695.00 | 700.00 | 685.00 | 695.00 | 475.67 | 1,917,600 |
| 2023-05-17 | 690.00 | 705.00 | 690.00 | 695.00 | 475.67 | 2,089,600 |
| 2023-05-16 | 685.00 | 705.00 | 685.00 | 695.00 | 475.67 | 3,119,400 |
| 2023-05-15 | 685.00 | 705.00 | 680.00 | 685.00 | 468.83 | 2,588,000 |
| 2023-05-12 | 685.00 | 695.00 | 680.00 | 685.00 | 468.83 | 1,515,400 |
| 2023-05-11 | 695.00 | 700.00 | 680.00 | 690.00 | 472.25 | 1,332,700 |
| 2023-05-10 | 685.00 | 695.00 | 680.00 | 695.00 | 475.67 | 1,585,000 |
| 2023-05-09 | 695.00 | 695.00 | 680.00 | 680.00 | 465.40 | 4,110,500 |
| 2023-05-08 | 705.00 | 710.00 | 685.00 | 695.00 | 475.67 | 3,799,000 |
| 2023-05-05 | 690.00 | 725.00 | 685.00 | 700.00 | 479.09 | 3,640,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 86.6901 IDR |
| 2025-12-17 | 26.1629 IDR |
| 2025-06-26 | 68.9434 IDR |
| 2024-12-04 | 24.4213 IDR |
| 2024-06-21 | 62.3900 IDR |
| 2023-12-27 | 21.7000 IDR |
| 2023-07-11 | 49.7700 IDR |
| 2022-12-27 | 12.4900 IDR |
| 2022-07-11 | 23.1200 IDR |
| 2020-08-13 | 20.9400 IDR |
| 2019-12-19 | 34.8700 IDR |
| 2019-06-28 | 56.1500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.